657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195400,592142400,23050,23050,23050,23050,550
|
|
20231222,195300,592142400,23050,23050,23050,23050,0
|
|
20231222,195200,592142400,23050,23050,23050,23050,0
|
|
20231222,195100,592142400,23050,23050,23050,23050,0
|
|
20231222,195000,592142400,23050,23050,23050,23050,0
|
|
20231222,194900,592142400,23050,23050,23050,23050,0
|
|
20231222,194800,592142400,23050,23050,23050,23050,0
|
|
20231222,194700,592142400,23050,23050,23050,23050,0
|
|
20231222,194600,592142400,23050,23050,23050,23050,0
|
|
20231222,194500,592142400,23050,23050,23050,23050,0
|
|
20231222,194400,592142400,23050,23050,23050,23050,0
|
|
20231222,194300,592142400,23050,23050,23050,23050,0
|
|
20231222,194200,592142400,23050,23050,23050,23050,0
|
|
20231222,194100,592142400,23050,23050,23050,23050,0
|
|
20231222,194000,592142400,23050,23050,23050,23050,0
|
|
20231222,193900,592142400,23050,23050,23050,23050,0
|
|
20231222,193800,592142400,23050,23050,23050,23050,0
|
|
20231222,193700,592142400,23050,23050,23050,23050,0
|
|
20231222,193600,592142400,23050,23050,23050,23050,0
|
|
20231222,193500,592142400,23050,23050,23050,23050,0
|
|
20231222,193400,592142400,23050,23050,23050,23050,0
|
|
20231222,193300,592142400,23050,23050,23050,23050,0
|
|
20231222,193200,592142400,23050,23050,23050,23050,0
|
|
20231222,193100,592142400,23050,23050,23050,23050,0
|
|
20231222,193000,592142400,23050,23050,23050,23050,0
|
|
20231222,192900,592142400,23050,23050,23050,23050,0
|
|
20231222,192800,592142400,23050,23050,23050,23050,0
|
|
20231222,192700,592142400,23050,23050,23050,23050,0
|
|
20231222,192600,592142400,23050,23050,23050,23050,0
|
|
20231222,192500,592142400,23050,23050,23050,23050,0
|
|
20231222,192400,592142400,23050,23050,23050,23050,550
|
|
20231222,192300,592142400,23050,23050,23050,23050,0
|
|
20231222,192200,592142400,23050,23050,23050,23050,0
|
|
20231222,192100,592142400,23050,23050,23050,23050,0
|
|
20231222,192000,592142400,23050,23050,23050,23050,0
|
|
20231222,191900,592142400,23050,23050,23050,23050,0
|
|
20231222,191800,592142400,23050,23050,23050,23050,0
|
|
20231222,191700,592142400,23050,23050,23050,23050,0
|
|
20231222,191600,592142400,23050,23050,23050,23050,0
|
|
20231222,191500,592142400,23050,23050,23050,23050,0
|
|
20231222,191400,592142400,23050,23050,23050,23050,0
|
|
20231222,191300,592142400,23050,23050,23050,23050,0
|
|
20231222,191200,592142400,23050,23050,23050,23050,0
|
|
20231222,191100,592142400,23050,23050,23050,23050,0
|
|
20231222,191000,592142400,23050,23050,23050,23050,0
|
|
20231222,190900,592142400,23050,23050,23050,23050,0
|
|
20231222,190800,592142400,23050,23050,23050,23050,0
|
|
20231222,190700,592142400,23050,23050,23050,23050,0
|
|
20231222,190600,592142400,23050,23050,23050,23050,0
|
|
20231222,190500,592142400,23050,23050,23050,23050,0
|
|
20231222,190400,592142400,23050,23050,23050,23050,0
|
|
20231222,190300,592142400,23050,23050,23050,23050,0
|
|
20231222,190200,592142400,23050,23050,23050,23050,0
|
|
20231222,190100,592142400,23050,23050,23050,23050,0
|
|
20231222,190000,592142400,23050,23050,23050,23050,0
|
|
20231222,185900,592142400,23050,23050,23050,23050,0
|
|
20231222,185800,592142400,23050,23050,23050,23050,0
|
|
20231222,185700,592142400,23050,23050,23050,23050,0
|
|
20231222,185600,592142400,23050,23050,23050,23050,0
|
|
20231222,185500,592142400,23050,23050,23050,23050,0
|
|
20231222,185400,592142400,23050,23050,23050,23050,550
|
|
20231222,185300,592142400,23050,23050,23050,23050,0
|
|
20231222,185200,592142400,23050,23050,23050,23050,0
|
|
20231222,185100,592142400,23050,23050,23050,23050,0
|
|
20231222,185000,592142400,23050,23050,23050,23050,0
|
|
20231222,184900,592142400,23050,23050,23050,23050,0
|
|
20231222,184800,592142400,23050,23050,23050,23050,0
|
|
20231222,184700,592142400,23050,23050,23050,23050,0
|
|
20231222,184600,592142400,23050,23050,23050,23050,0
|
|
20231222,184500,592142400,23050,23050,23050,23050,0
|
|
20231222,184400,592142400,23050,23050,23050,23050,0
|
|
20231222,184300,592142400,23050,23050,23050,23050,0
|
|
20231222,184200,592142400,23050,23050,23050,23050,0
|
|
20231222,184100,592142400,23050,23050,23050,23050,0
|
|
20231222,184000,592142400,23050,23050,23050,23050,0
|
|
20231222,183900,592142400,23050,23050,23050,23050,0
|
|
20231222,183800,592142400,23050,23050,23050,23050,0
|
|
20231222,183700,592142400,23050,23050,23050,23050,0
|
|
20231222,183600,592142400,23050,23050,23050,23050,0
|
|
20231222,183500,592142400,23050,23050,23050,23050,0
|
|
20231222,183400,592142400,23050,23050,23050,23050,0
|
|
20231222,183300,592142400,23050,23050,23050,23050,0
|
|
20231222,183200,592142400,23050,23050,23050,23050,0
|
|
20231222,183100,592142400,23050,23050,23050,23050,0
|
|
20231222,183000,592142400,23050,23050,23050,23050,0
|
|
20231222,182900,592142400,23050,23050,23050,23050,0
|
|
20231222,182800,592142400,23050,23050,23050,23050,0
|
|
20231222,182700,592142400,23050,23050,23050,23050,0
|
|
20231222,182600,592142400,23050,23050,23050,23050,0
|
|
20231222,182500,592142400,23050,23050,23050,23050,0
|
|
20231222,182400,592142400,23050,23050,23050,23050,550
|
|
20231222,182300,592142400,23050,23050,23050,23050,0
|
|
20231222,182200,592142400,23050,23050,23050,23050,0
|
|
20231222,182100,592142400,23050,23050,23050,23050,0
|
|
20231222,182000,592142400,23050,23050,23050,23050,0
|
|
20231222,181900,592142400,23050,23050,23050,23050,0
|
|
20231222,181800,592142400,23050,23050,23050,23050,0
|
|
20231222,181700,592142400,23050,23050,23050,23050,0
|
|
20231222,181600,592142400,23050,23050,23050,23050,0
|
|
20231222,181500,592142400,23050,23050,23050,23050,0
|
|
20231222,181400,592142400,23050,23050,23050,23050,0
|
|
20231222,181300,592142400,23050,23050,23050,23050,0
|
|
20231222,181200,592142400,23050,23050,23050,23050,0
|
|
20231222,181100,592142400,23050,23050,23050,23050,0
|
|
20231222,181000,592142400,23050,23050,23050,23050,0
|
|
20231222,180900,592142400,23050,23050,23050,23050,0
|
|
20231222,180800,592142400,23050,23050,23050,23050,0
|
|
20231222,180700,592142400,23050,23050,23050,23050,0
|
|
20231222,180600,592142400,23050,23050,23050,23050,0
|
|
20231222,180500,592142400,23050,23050,23050,23050,0
|
|
20231222,180400,592142400,23050,23050,23050,23050,0
|
|
20231222,180300,592142400,23050,23050,23050,23050,0
|
|
20231222,180200,592142400,23050,23050,23050,23050,0
|
|
20231222,180100,592142400,23050,23050,23050,23050,0
|
|
20231222,180000,592142400,23050,23050,23050,23050,0
|
|
20231222,175900,592142400,23050,23050,23050,23050,0
|
|
20231222,175800,592142400,23050,23050,23050,23050,0
|
|
20231222,175700,592142400,23050,23050,23050,23050,0
|
|
20231222,175600,592142400,23050,23050,23050,23050,0
|
|
20231222,175500,592142400,23050,23050,23050,23050,0
|
|
20231222,175400,592142400,23050,23050,23050,23050,550
|
|
20231222,175300,592142400,23050,23050,23050,23050,0
|
|
20231222,175200,592142400,23050,23050,23050,23050,0
|
|
20231222,175100,592142400,23050,23050,23050,23050,0
|
|
20231222,175000,592142400,23050,23050,23050,23050,0
|
|
20231222,174900,592142400,23050,23050,23050,23050,0
|
|
20231222,174800,592142400,23050,23050,23050,23050,0
|
|
20231222,174700,592142400,23050,23050,23050,23050,0
|
|
20231222,174600,592142400,23050,23050,23050,23050,0
|
|
20231222,174500,592142400,23050,23050,23050,23050,0
|
|
20231222,174400,592142400,23050,23050,23050,23050,0
|
|
20231222,174300,592142400,23050,23050,23050,23050,0
|
|
20231222,174200,592142400,23050,23050,23050,23050,0
|
|
20231222,174100,592142400,23050,23050,23050,23050,0
|
|
20231222,174000,592142400,23050,23050,23050,23050,0
|
|
20231222,173900,592142400,23050,23050,23050,23050,0
|
|
20231222,173800,592142400,23050,23050,23050,23050,0
|
|
20231222,173700,592142400,23050,23050,23050,23050,0
|
|
20231222,173600,592142400,23050,23050,23050,23050,0
|
|
20231222,173500,592142400,23050,23050,23050,23050,0
|
|
20231222,173400,592142400,23050,23050,23050,23050,0
|
|
20231222,173300,592142400,23050,23050,23050,23050,0
|
|
20231222,173200,592142400,23050,23050,23050,23050,0
|
|
20231222,173100,592142400,23050,23050,23050,23050,0
|
|
20231222,173000,592142400,23050,23050,23050,23050,0
|
|
20231222,172900,592142400,23050,23050,23050,23050,0
|
|
20231222,172800,592142400,23050,23050,23050,23050,0
|
|
20231222,172700,592142400,23050,23050,23050,23050,0
|
|
20231222,172600,592142400,23050,23050,23050,23050,0
|
|
20231222,172500,592142400,23050,23050,23050,23050,0
|
|
20231222,172400,592142400,23050,23050,23050,23050,550
|
|
20231222,172300,592142400,23050,23050,23050,23050,0
|
|
20231222,172200,592142400,23050,23050,23050,23050,0
|
|
20231222,172100,592142400,23050,23050,23050,23050,0
|
|
20231222,172000,592142400,23050,23050,23050,23050,0
|
|
20231222,171900,592142400,23050,23050,23050,23050,0
|
|
20231222,171800,592142400,23050,23050,23050,23050,0
|
|
20231222,171700,592142400,23050,23050,23050,23050,0
|
|
20231222,171600,592142400,23050,23050,23050,23050,0
|
|
20231222,171500,592142400,23050,23050,23050,23050,0
|
|
20231222,171400,592142400,23050,23050,23050,23050,0
|
|
20231222,171300,592142400,23050,23050,23050,23050,0
|
|
20231222,171200,592142400,23050,23050,23050,23050,0
|
|
20231222,171100,592142400,23050,23050,23050,23050,0
|
|
20231222,171000,592142400,23050,23050,23050,23050,0
|
|
20231222,170900,592142400,23050,23050,23050,23050,0
|
|
20231222,170800,592142400,23050,23050,23050,23050,0
|
|
20231222,170700,592142400,23050,23050,23050,23050,0
|
|
20231222,170600,592142400,23050,23050,23050,23050,0
|
|
20231222,170500,592142400,23050,23050,23050,23050,0
|
|
20231222,170400,592142400,23050,23050,23050,23050,0
|
|
20231222,170300,592142400,23050,23050,23050,23050,0
|
|
20231222,170200,592142400,23050,23050,23050,23050,0
|
|
20231222,170100,592142400,23050,23050,23050,23050,0
|
|
20231222,170000,592142400,23050,23050,23050,23050,0
|
|
20231222,165900,592142400,23050,23050,23050,23050,0
|
|
20231222,165800,592142400,23050,23050,23050,23050,0
|
|
20231222,165700,592142400,23050,23050,23050,23050,0
|
|
20231222,165600,592142400,23050,23050,23050,23050,0
|
|
20231222,165500,592142400,23050,23050,23050,23050,0
|
|
20231222,165400,592142400,23050,23050,23050,23050,550
|
|
20231222,165300,592142400,23050,23050,23050,23050,0
|
|
20231222,165200,592142400,23050,23050,23050,23050,0
|
|
20231222,165100,592142400,23050,23050,23050,23050,0
|
|
20231222,165000,592142400,23050,23050,23050,23050,0
|
|
20231222,164900,592142400,23050,23050,23050,23050,0
|
|
20231222,164800,592142400,23050,23050,23050,23050,0
|
|
20231222,164700,592142400,23050,23050,23050,23050,0
|
|
20231222,164600,592142400,23050,23050,23050,23050,0
|
|
20231222,164500,592142400,23050,23050,23050,23050,0
|
|
20231222,164400,592142400,23050,23050,23050,23050,0
|
|
20231222,164300,592142400,23050,23050,23050,23050,0
|
|
20231222,164200,592142400,23050,23050,23050,23050,0
|
|
20231222,164100,592142400,23050,23050,23050,23050,0
|
|
20231222,164000,592142400,23050,23050,23050,23050,0
|
|
20231222,163900,592142400,23050,23050,23050,23050,0
|
|
20231222,163800,592142400,23050,23050,23050,23050,0
|
|
20231222,163700,592142400,23050,23050,23050,23050,0
|
|
20231222,163600,592142400,23050,23050,23050,23050,0
|
|
20231222,163500,592142400,23050,23050,23050,23050,0
|
|
20231222,163400,592142400,23050,23050,23050,23050,0
|
|
20231222,163300,592142400,23050,23050,23050,23050,0
|
|
20231222,163200,592142400,23050,23050,23050,23050,0
|
|
20231222,163100,592142400,23050,23050,23050,23050,0
|
|
20231222,163000,592142400,23050,23050,23050,23050,0
|
|
20231222,162900,592142400,23050,23050,23050,23050,0
|
|
20231222,162800,592142400,23050,23050,23050,23050,0
|
|
20231222,162700,592142400,23050,23050,23050,23050,0
|
|
20231222,162600,592142400,23050,23050,23050,23050,0
|
|
20231222,162500,592142400,23050,23050,23050,23050,0
|
|
20231222,162400,592142400,23050,23050,23050,23050,550
|
|
20231222,162300,592142400,23050,23050,23050,23050,0
|
|
20231222,162200,592142400,23050,23050,23050,23050,0
|
|
20231222,162100,592142400,23050,23050,23050,23050,0
|
|
20231222,162000,592142400,23050,23050,23050,23050,0
|
|
20231222,161900,592142400,23050,23050,23050,23050,0
|
|
20231222,161800,592142400,23050,23050,23050,23050,0
|
|
20231222,161700,592142400,23050,23050,23050,23050,0
|
|
20231222,161600,592142400,23050,23050,23050,23050,0
|
|
20231222,161500,592142400,23050,23050,23050,23050,0
|
|
20231222,161400,592142400,23050,23050,23050,23050,0
|
|
20231222,161300,592142400,23050,23050,23050,23050,0
|
|
20231222,161200,592142400,23050,23050,23050,23050,0
|
|
20231222,161100,592142400,23050,23050,23050,23050,0
|
|
20231222,161000,592142400,23050,23050,23050,23050,0
|
|
20231222,160900,592142400,23050,23050,23050,23050,0
|
|
20231222,160800,592142400,23050,23050,23050,23050,0
|
|
20231222,160700,592142400,23050,23050,23050,23050,0
|
|
20231222,160600,592142400,23050,23050,23050,23050,0
|
|
20231222,160500,592142400,23050,23050,23050,23050,0
|
|
20231222,160400,592142400,23050,23050,23050,23050,0
|
|
20231222,160300,592142400,23050,23050,23050,23050,0
|
|
20231222,160200,592142400,23050,23050,23050,23050,0
|
|
20231222,160100,592142400,23050,23050,23050,23050,0
|
|
20231222,160000,592142400,23050,23050,23050,23050,0
|
|
20231222,155900,592142400,23050,23050,23050,23050,0
|
|
20231222,155800,592142400,23050,23050,23050,23050,0
|
|
20231222,155700,592142400,23050,23050,23050,23050,0
|
|
20231222,155600,592142400,23050,23050,23050,23050,0
|
|
20231222,155500,592142400,23050,23050,23050,23050,0
|
|
20231222,155400,592142400,23050,23050,23050,23050,550
|
|
20231222,155300,592142400,23050,23050,23050,23050,0
|
|
20231222,155200,592142400,23050,23050,23050,23050,0
|
|
20231222,155100,592142400,23050,23050,23050,23050,0
|
|
20231222,155000,592142400,23050,23050,23050,23050,0
|
|
20231222,154900,592142400,23050,23050,23050,23050,0
|
|
20231222,154800,592142400,23050,23050,23050,23050,0
|
|
20231222,154700,592142400,23050,23050,23050,23050,0
|
|
20231222,154600,592142400,23050,23050,23050,23050,0
|
|
20231222,154500,592142400,23050,23050,23050,23050,0
|
|
20231222,154400,592142400,23050,23050,23050,23050,0
|
|
20231222,154300,592142400,23050,23050,23050,23050,0
|
|
20231222,154200,592142400,23050,23050,23050,23050,0
|
|
20231222,154100,592142400,23050,23050,23050,23050,0
|
|
20231222,154000,592142400,23050,23050,23050,23050,0
|
|
20231222,153900,592142400,23050,23050,23050,23050,0
|
|
20231222,153800,592142400,23050,23050,23050,23050,0
|
|
20231222,153700,592142400,23050,23050,23050,23050,0
|
|
20231222,153600,592142400,23050,23050,23050,23050,0
|
|
20231222,153500,592142400,23050,23050,23050,23050,0
|
|
20231222,153400,592142400,23050,23050,23050,23050,0
|
|
20231222,153300,592142400,23050,23050,23050,23050,0
|
|
20231222,153200,592142400,23050,23050,23050,23050,0
|
|
20231222,153100,592142400,23050,23050,23050,23050,0
|
|
20231222,153000,592142400,23050,23050,23050,23050,550
|
|
20231222,152900,579464900,23100,23100,23100,23100,0
|
|
20231222,152800,579464900,23100,23100,23100,23100,0
|
|
20231222,152700,579464900,23100,23100,23100,23100,0
|
|
20231222,152600,579464900,23100,23100,23100,23100,0
|
|
20231222,152500,579464900,23100,23100,23100,23100,0
|
|
20231222,152400,579464900,23100,23100,23100,23100,0
|
|
20231222,152300,579464900,23100,23100,23100,23100,0
|
|
20231222,152200,579464900,23100,23100,23100,23100,0
|
|
20231222,152100,579464900,23100,23100,23100,23100,0
|
|
20231222,152000,579464900,23100,23100,23100,23100,0
|
|
20231222,151900,579464900,23100,23050,23100,23050,138
|
|
20231222,151800,576283400,23050,23100,23100,23050,195
|
|
20231222,151700,571787150,23100,23100,23100,23100,11
|
|
20231222,151600,571533050,23100,23100,23100,23100,5
|
|
20231222,151500,571417550,23100,23150,23150,23100,36
|
|
20231222,151400,570585700,23300,23150,23300,23100,48
|
|
20231222,151300,569475250,23100,23100,23100,23100,274
|
|
20231222,151200,563145850,23100,23100,23100,23100,464
|
|
20231222,151100,552427450,23050,23050,23050,23000,389
|
|
20231222,151000,543461050,23050,23050,23050,23050,19
|
|
20231222,150900,543023100,23050,23100,23100,23050,1352
|
|
20231222,150800,511792200,23200,23150,23200,23150,247
|
|
20231222,150700,506073150,23150,23150,23150,23150,52
|
|
20231222,150600,504869350,23150,23150,23150,23150,0
|
|
20231222,150500,504869350,23150,23200,23200,23150,85
|
|
20231222,150400,502897600,23200,23200,23200,23200,7
|
|
20231222,150300,502735200,23150,23150,23150,23150,2
|
|
20231222,150200,502688900,23250,23200,23250,23200,55
|
|
20231222,150100,501412100,23200,23200,23200,23200,3
|
|
20231222,150000,501342500,23150,23250,23250,23150,17
|
|
20231222,145900,500947850,23200,23200,23200,23200,5
|
|
20231222,145800,500831850,23150,23150,23150,23150,1
|
|
20231222,145700,500808700,23150,23150,23150,23150,150
|
|
20231222,145600,497336200,23150,23150,23150,23150,50
|
|
20231222,145500,496178700,23200,23200,23200,23200,206
|
|
20231222,145400,491399500,23250,23250,23250,23250,1
|
|
20231222,145300,491376250,23200,23200,23200,23200,300
|
|
20231222,145200,484416250,23250,23250,23250,23250,320
|
|
20231222,145100,476976250,23250,23250,23250,23250,200
|
|
20231222,145000,472326250,23250,23300,23300,23250,430
|
|
20231222,144900,462328250,23300,23300,23300,23300,25
|
|
20231222,144800,461745750,23300,23250,23300,23250,26
|
|
20231222,144700,461140000,23300,23300,23300,23250,203
|
|
20231222,144600,456410350,23350,23350,23350,23350,51
|
|
20231222,144500,455219500,23400,23400,23400,23400,17
|
|
20231222,144400,454821700,23400,23400,23400,23400,3
|
|
20231222,144300,454751500,23400,23400,23400,23400,0
|
|
20231222,144200,454751500,23400,23400,23400,23400,2
|
|
20231222,144100,454704700,23300,23300,23300,23300,3
|
|
20231222,144000,454634800,23400,23400,23400,23400,0
|
|
20231222,143900,454634800,23400,23400,23400,23400,0
|
|
20231222,143800,454634800,23400,23400,23400,23400,2
|
|
20231222,143700,454588000,23300,23300,23300,23300,0
|
|
20231222,143600,454588000,23300,23300,23300,23300,48
|
|
20231222,143500,453469600,23300,23300,23300,23300,0
|
|
20231222,143400,453469600,23300,23300,23300,23300,0
|
|
20231222,143300,453469600,23300,23350,23350,23300,386
|
|
20231222,143200,444475600,23350,23350,23350,23350,0
|
|
20231222,143100,444475600,23350,23350,23350,23350,0
|
|
20231222,143000,444475600,23350,23300,23350,23300,9
|
|
20231222,142900,444265800,23300,23350,23350,23300,25
|
|
20231222,142800,443682850,23300,23300,23300,23300,16
|
|
20231222,142700,443310050,23300,23300,23300,23300,0
|
|
20231222,142600,443310050,23300,23300,23300,23300,29
|
|
20231222,142500,442634350,23250,23300,23300,23250,126
|
|
20231222,142400,439701200,23300,23350,23350,23300,46
|
|
20231222,142300,438629250,23300,23300,23300,23300,0
|
|
20231222,142200,438629250,23300,23300,23300,23300,16
|
|
20231222,142100,438256450,23350,23250,23350,23250,228
|
|
20231222,142000,432944300,23300,23300,23300,23300,6
|
|
20231222,141900,432804500,23250,23250,23250,23250,16
|
|
20231222,141800,432432500,23250,23300,23300,23250,118
|
|
20231222,141700,429683900,23450,23450,23450,23450,1
|
|
20231222,141600,429660450,23350,23350,23350,23350,1
|
|
20231222,141500,429637100,23300,23300,23300,23300,51
|
|
20231222,141400,428448800,23300,23300,23350,23250,1020
|
|
20231222,141300,404683550,23350,23350,23350,23350,66
|
|
20231222,141200,403142450,23400,23400,23400,23350,1110
|
|
20231222,141100,377203000,23400,23400,23400,23400,0
|
|
20231222,141000,377203000,23400,23400,23400,23400,16
|
|
20231222,140900,376828600,23400,23400,23400,23400,16
|
|
20231222,140800,376454200,23400,23450,23450,23400,33
|
|
20231222,140700,375681150,23450,23450,23450,23450,1
|
|
20231222,140600,375657700,23400,23450,23450,23400,17
|
|
20231222,140500,375259850,23400,23450,23450,23400,18
|
|
20231222,140400,374838550,23450,23450,23450,23400,19
|
|
20231222,140300,374393800,23450,23400,23450,23400,17
|
|
20231222,140200,373995950,23450,23450,23450,23450,1
|
|
20231222,140100,373972500,23400,23450,23450,23400,19
|
|
20231222,140000,373527750,23450,23550,23550,23450,4
|
|
20231222,135900,373433850,23450,23450,23450,23450,16
|
|
20231222,135800,373058650,23550,23550,23550,23550,0
|
|
20231222,135700,373058650,23550,23550,23550,23550,0
|
|
20231222,135600,373058650,23550,23550,23550,23550,1
|
|
20231222,135500,373035100,23450,23450,23450,23450,100
|
|
20231222,135400,370690100,23550,23550,23550,23550,30
|
|
20231222,135300,369983600,23450,23450,23450,23450,0
|
|
20231222,135200,369983600,23450,23450,23450,23450,10
|
|
20231222,135100,369749100,23550,23550,23550,23550,0
|
|
20231222,135000,369749100,23550,23550,23550,23550,1
|
|
20231222,134900,369725550,23450,23450,23450,23450,21
|
|
20231222,134800,369233100,23550,23550,23550,23550,0
|
|
20231222,134700,369233100,23550,23550,23550,23550,1
|
|
20231222,134600,369209550,23500,23500,23500,23500,0
|
|
20231222,134500,369209550,23500,23500,23500,23500,10
|
|
20231222,134400,368974550,23500,23500,23500,23500,8
|
|
20231222,134300,368786550,23600,23600,23600,23600,0
|
|
20231222,134200,368786550,23600,23600,23600,23600,0
|
|
20231222,134100,368786550,23600,23500,23600,23450,251
|
|
20231222,134000,362898650,23500,23600,23600,23500,7
|
|
20231222,133900,362733650,23600,23600,23600,23600,0
|
|
20231222,133800,362733650,23600,23600,23600,23600,0
|
|
20231222,133700,362733650,23600,23600,23600,23600,0
|
|
20231222,133600,362733650,23600,23600,23600,23500,24
|
|
20231222,133500,362167750,23500,23500,23500,23500,1
|
|
20231222,133400,362144250,23600,23600,23600,23600,1
|
|
20231222,133300,362120650,23450,23450,23450,23450,3
|
|
20231222,133200,362050300,23600,23600,23600,23600,0
|
|
20231222,133100,362050300,23600,23600,23600,23600,30
|
|
20231222,133000,361342300,23600,23600,23600,23600,28
|
|
20231222,132900,360681500,23600,23600,23600,23600,0
|
|
20231222,132800,360681500,23600,23600,23600,23600,0
|
|
20231222,132700,360681500,23600,23600,23600,23600,0
|
|
20231222,132600,360681500,23600,23600,23600,23600,0
|
|
20231222,132500,360681500,23600,23600,23600,23600,0
|
|
20231222,132400,360681500,23600,23600,23600,23600,18
|
|
20231222,132300,360256700,23600,23600,23600,23600,0
|
|
20231222,132200,360256700,23600,23600,23600,23600,0
|
|
20231222,132100,360256700,23600,23600,23600,23600,0
|
|
20231222,132000,360256700,23600,23600,23600,23600,0
|
|
20231222,131900,360256700,23600,23600,23600,23600,0
|
|
20231222,131800,360256700,23600,23600,23600,23600,0
|
|
20231222,131700,360256700,23600,23600,23600,23600,0
|
|
20231222,131600,360256700,23600,23500,23600,23500,32
|
|
20231222,131500,359504600,23500,23500,23500,23500,57
|
|
20231222,131400,358165100,23500,23500,23500,23500,0
|
|
20231222,131300,358165100,23500,23500,23500,23500,0
|
|
20231222,131200,358165100,23500,23500,23500,23500,50
|
|
20231222,131100,356990100,23500,23500,23500,23500,5
|
|
20231222,131000,356872600,23600,23600,23600,23600,20
|
|
20231222,130900,356400600,23600,23600,23600,23600,1
|
|
20231222,130800,356377000,23500,23500,23500,23500,0
|
|
20231222,130700,356377000,23500,23500,23500,23500,9
|
|
20231222,130600,356165500,23600,23600,23600,23600,0
|
|
20231222,130500,356165500,23600,23600,23600,23600,0
|
|
20231222,130400,356165500,23600,23600,23600,23600,0
|
|
20231222,130300,356165500,23600,23600,23600,23600,18
|
|
20231222,130200,355740700,23600,23600,23600,23600,0
|
|
20231222,130100,355740700,23600,23600,23600,23600,0
|
|
20231222,130000,355740700,23600,23600,23600,23600,0
|
|
20231222,125900,355740700,23600,23600,23600,23600,0
|
|
20231222,125800,355740700,23600,23600,23600,23600,0
|
|
20231222,125700,355740700,23600,23600,23600,23600,0
|
|
20231222,125600,355740700,23600,23600,23600,23600,0
|
|
20231222,125500,355740700,23600,23600,23600,23600,20
|
|
20231222,125400,355268700,23600,23600,23600,23600,0
|
|
20231222,125300,355268700,23600,23600,23600,23600,0
|
|
20231222,125200,355268700,23600,23600,23600,23600,0
|
|
20231222,125100,355268700,23600,23600,23600,23600,1
|
|
20231222,125000,355245100,23500,23500,23500,23500,0
|
|
20231222,124900,355245100,23500,23500,23500,23500,50
|
|
20231222,124800,354070100,23600,23600,23600,23600,1
|
|
20231222,124700,354046500,23600,23550,23600,23550,30
|
|
20231222,124600,353339350,23550,23550,23550,23550,2
|
|
20231222,124500,353292250,23500,23500,23500,23500,0
|
|
20231222,124400,353292250,23500,23500,23500,23500,0
|
|
20231222,124300,353292250,23500,23500,23500,23500,1
|
|
20231222,124200,353268750,23550,23550,23550,23550,0
|
|
20231222,124100,353268750,23550,23550,23550,23550,1
|
|
20231222,124000,353245200,23550,23550,23550,23550,1
|
|
20231222,123900,353221650,23600,23600,23600,23600,1
|
|
20231222,123800,353198050,23500,23500,23500,23500,10
|
|
20231222,123700,352963050,23600,23600,23600,23600,1
|
|
20231222,123600,352939450,23500,23500,23500,23500,20
|
|
20231222,123500,352469450,23600,23600,23600,23600,0
|
|
20231222,123400,352469450,23600,23550,23600,23550,2
|
|
20231222,123300,352422300,23600,23600,23600,23600,0
|
|
20231222,123200,352422300,23600,23600,23600,23600,0
|
|
20231222,123100,352422300,23600,23600,23600,23600,20
|
|
20231222,123000,351950300,23550,23550,23550,23550,12
|
|
20231222,122900,351667700,23550,23550,23550,23550,1
|
|
20231222,122800,351644150,23500,23500,23500,23500,7
|
|
20231222,122700,351479650,23550,23550,23550,23550,0
|
|
20231222,122600,351479650,23550,23550,23550,23550,0
|
|
20231222,122500,351479650,23550,23550,23550,23550,1
|
|
20231222,122400,351456100,23600,23600,23600,23600,0
|
|
20231222,122300,351456100,23600,23600,23600,23600,0
|
|
20231222,122200,351456100,23600,23600,23600,23600,50
|
|
20231222,122100,350276100,23600,23600,23600,23600,0
|
|
20231222,122000,350276100,23600,23600,23600,23600,0
|
|
20231222,121900,350276100,23600,23450,23600,23450,53
|
|
20231222,121800,349032800,23600,23600,23600,23600,0
|
|
20231222,121700,349032800,23600,23600,23600,23600,0
|
|
20231222,121600,349032800,23600,23600,23600,23600,1
|
|
20231222,121500,349009200,23550,23550,23550,23550,0
|
|
20231222,121400,349009200,23550,23550,23550,23550,120
|
|
20231222,121300,346183200,23550,23550,23550,23550,0
|
|
20231222,121200,346183200,23550,23550,23550,23550,0
|
|
20231222,121100,346183200,23550,23550,23550,23550,0
|
|
20231222,121000,346183200,23550,23550,23550,23550,0
|
|
20231222,120900,346183200,23550,23550,23550,23550,0
|
|
20231222,120800,346183200,23550,23550,23550,23550,0
|
|
20231222,120700,346183200,23550,23550,23550,23550,0
|
|
20231222,120600,346183200,23550,23450,23550,23450,251
|
|
20231222,120500,340297150,23450,23550,23550,23450,101
|
|
20231222,120400,337928450,23400,23400,23400,23400,0
|
|
20231222,120300,337928450,23400,23400,23400,23400,0
|
|
20231222,120200,337928450,23400,23400,23400,23400,0
|
|
20231222,120100,337928450,23400,23400,23400,23400,0
|
|
20231222,120000,337928450,23400,23400,23400,23400,100
|
|
20231222,115900,335588450,23500,23500,23500,23500,81
|
|
20231222,115800,333684950,23500,23450,23500,23400,701
|
|
20231222,115700,317277950,23500,23500,23500,23500,0
|
|
20231222,115600,317277950,23500,23450,23500,23450,112
|
|
20231222,115500,314646050,23450,23450,23450,23450,100
|
|
20231222,115400,312301050,23450,23550,23550,23450,401
|
|
20231222,115300,302897500,23550,23550,23550,23550,0
|
|
20231222,115200,302897500,23550,23550,23550,23550,0
|
|
20231222,115100,302897500,23550,23550,23550,23550,0
|
|
20231222,115000,302897500,23550,23550,23550,23550,0
|
|
20231222,114900,302897500,23550,23550,23550,23550,1
|
|
20231222,114800,302873950,23450,23600,23600,23450,418
|
|
20231222,114700,293071550,23600,23600,23600,23600,0
|
|
20231222,114600,293071550,23600,23600,23600,23600,1
|
|
20231222,114500,293047950,23600,23600,23600,23450,12
|
|
20231222,114400,292765300,23550,23550,23550,23450,85
|
|
20231222,114300,290769350,23550,23600,23600,23550,2
|
|
20231222,114200,290722200,23550,23550,23550,23550,0
|
|
20231222,114100,290722200,23550,23550,23550,23550,191
|
|
20231222,114000,286224150,23650,23650,23650,23650,0
|
|
20231222,113900,286224150,23650,23650,23650,23650,0
|
|
20231222,113800,286224150,23650,23650,23650,23650,19
|
|
20231222,113700,285774800,23650,23650,23650,23650,0
|
|
20231222,113600,285774800,23650,23650,23650,23650,0
|
|
20231222,113500,285774800,23650,23650,23650,23650,60
|
|
20231222,113400,284355800,23650,23650,23650,23650,0
|
|
20231222,113300,284355800,23650,23650,23650,23650,95
|
|
20231222,113200,282109050,23650,23650,23650,23650,18
|
|
20231222,113100,281683350,23650,23650,23650,23650,0
|
|
20231222,113000,281683350,23650,23650,23650,23650,10
|
|
20231222,112900,281446850,23550,23550,23550,23550,15
|
|
20231222,112800,281093600,23650,23550,23650,23550,432
|
|
20231222,112700,270902600,23500,23500,23500,23500,4
|
|
20231222,112600,270808600,23500,23550,23550,23500,12
|
|
20231222,112500,270526550,23450,23550,23550,23450,729
|
|
20231222,112400,253418600,23600,23600,23600,23600,0
|
|
20231222,112300,253418600,23600,23600,23600,23600,0
|
|
20231222,112200,253418600,23600,23600,23600,23600,0
|
|
20231222,112100,253418600,23600,23600,23600,23600,0
|
|
20231222,112000,253418600,23600,23600,23600,23600,18
|
|
20231222,111900,252993800,23550,23550,23550,23550,7
|
|
20231222,111800,252828950,23550,23550,23550,23550,5
|
|
20231222,111700,252711200,23450,23500,23500,23450,9
|
|
20231222,111600,252500100,23600,23600,23600,23600,0
|
|
20231222,111500,252500100,23600,23600,23600,23600,0
|
|
20231222,111400,252500100,23600,23600,23600,23600,1
|
|
20231222,111300,252476500,23450,23550,23550,23450,80
|
|
20231222,111200,250598250,23500,23500,23500,23500,0
|
|
20231222,111100,250598250,23500,23500,23500,23500,254
|
|
20231222,111000,244629250,23550,23550,23550,23550,1
|
|
20231222,110900,244605700,23550,23550,23550,23550,16
|
|
20231222,110800,244228900,23550,23550,23550,23550,84
|
|
20231222,110700,242250700,23550,23550,23550,23550,100
|
|
20231222,110600,239895700,23550,23500,23550,23500,6
|
|
20231222,110500,239754650,23550,23550,23550,23550,0
|
|
20231222,110400,239754650,23550,23550,23550,23550,0
|
|
20231222,110300,239754650,23550,23500,23550,23500,11
|
|
20231222,110200,239496100,23550,23550,23550,23550,0
|
|
20231222,110100,239496100,23550,23550,23550,23550,1
|
|
20231222,110000,239472550,23500,23500,23500,23500,39
|
|
20231222,105900,238556050,23550,23550,23550,23550,7
|
|
20231222,105800,238391200,23550,23550,23550,23550,45
|
|
20231222,105700,237331450,23550,23550,23550,23550,1
|
|
20231222,105600,237307900,23550,23550,23550,23550,0
|
|
20231222,105500,237307900,23550,23550,23550,23550,0
|
|
20231222,105400,237307900,23550,23550,23550,23550,2
|
|
20231222,105300,237260800,23500,23500,23500,23500,0
|
|
20231222,105200,237260800,23500,23500,23500,23500,0
|
|
20231222,105100,237260800,23500,23500,23500,23500,0
|
|
20231222,105000,237260800,23500,23500,23500,23500,5
|
|
20231222,104900,237143300,23500,23500,23500,23500,50
|
|
20231222,104800,235968300,23550,23550,23550,23550,0
|
|
20231222,104700,235968300,23550,23550,23550,23550,128
|
|
20231222,104600,232953900,23550,23550,23550,23550,91
|
|
20231222,104500,230810850,23550,23550,23550,23550,0
|
|
20231222,104400,230810850,23550,23550,23550,23550,0
|
|
20231222,104300,230810850,23550,23550,23550,23550,14
|
|
20231222,104200,230481150,23600,23600,23600,23600,0
|
|
20231222,104100,230481150,23600,23600,23600,23600,0
|
|
20231222,104000,230481150,23600,23600,23600,23600,0
|
|
20231222,103900,230481150,23600,23600,23600,23600,10
|
|
20231222,103800,230245150,23600,23600,23600,23600,143
|
|
20231222,103700,226870350,23550,23600,23600,23550,22
|
|
20231222,103600,226351750,23550,23550,23550,23550,0
|
|
20231222,103500,226351750,23550,23550,23550,23550,0
|
|
20231222,103400,226351750,23550,23600,23600,23550,7
|
|
20231222,103300,226186600,23600,23600,23600,23600,0
|
|
20231222,103200,226186600,23600,23600,23600,23600,0
|
|
20231222,103100,226186600,23600,23600,23600,23600,0
|
|
20231222,103000,226186600,23600,23600,23600,23600,0
|
|
20231222,102900,226186600,23600,23550,23600,23550,58
|
|
20231222,102800,224820450,23550,23550,23550,23550,1
|
|
20231222,102700,224796900,23550,23550,23550,23550,1
|
|
20231222,102600,224773350,23550,23550,23550,23550,0
|
|
20231222,102500,224773350,23550,23550,23550,23550,13
|
|
20231222,102400,224467200,23550,23550,23550,23550,0
|
|
20231222,102300,224467200,23550,23550,23550,23550,0
|
|
20231222,102200,224467200,23550,23550,23550,23550,0
|
|
20231222,102100,224467200,23550,23550,23550,23550,10
|
|
20231222,102000,224231700,23550,23550,23550,23550,2
|
|
20231222,101900,224184600,23550,23550,23550,23550,0
|
|
20231222,101800,224184600,23550,23550,23550,23550,0
|
|
20231222,101700,224184600,23550,23550,23550,23550,0
|
|
20231222,101600,224184600,23550,23550,23550,23550,0
|
|
20231222,101500,224184600,23550,23550,23550,23550,0
|
|
20231222,101400,224184600,23550,23550,23550,23550,32
|
|
20231222,101300,223431000,23550,23550,23550,23550,2
|
|
20231222,101200,223383900,23450,23500,23500,23450,1050
|
|
20231222,101100,198758900,23450,23450,23450,23450,0
|
|
20231222,101000,198758900,23450,23450,23450,23450,0
|
|
20231222,100900,198758900,23450,23450,23450,23450,1000
|
|
20231222,100800,175308900,23500,23500,23500,23500,0
|
|
20231222,100700,175308900,23500,23500,23500,23500,77
|
|
20231222,100600,173499400,23500,23500,23500,23500,10
|
|
20231222,100500,173264400,23500,23500,23500,23500,50
|
|
20231222,100400,172089400,23550,23550,23550,23550,0
|
|
20231222,100300,172089400,23550,23550,23550,23550,0
|
|
20231222,100200,172089400,23550,23550,23550,23550,1
|
|
20231222,100100,172065850,23500,23500,23500,23500,97
|
|
20231222,100000,169786350,23500,23450,23550,23450,112
|
|
20231222,095900,167159600,23500,23500,23550,23500,937
|
|
20231222,095800,145140000,23500,23550,23550,23500,76
|
|
20231222,095700,143350950,23550,23550,23550,23550,51
|
|
20231222,095600,142149900,23550,23550,23550,23550,23
|
|
20231222,095500,141608250,23550,23550,23550,23550,15
|
|
20231222,095400,141255000,23550,23550,23600,23550,16
|
|
20231222,095300,140878100,23550,23550,23550,23550,21
|
|
20231222,095200,140383550,23600,23550,23600,23550,199
|
|
20231222,095100,135689750,23550,23600,23650,23550,22
|
|
20231222,095000,135170850,23600,23550,23600,23550,36
|
|
20231222,094900,134321950,23550,23550,23550,23550,14
|
|
20231222,094800,133992250,23550,23550,23550,23550,14
|
|
20231222,094700,133662550,23600,23600,23600,23600,7
|
|
20231222,094600,133497350,23550,23550,23600,23550,66
|
|
20231222,094500,131942800,23550,23550,23550,23550,19
|
|
20231222,094400,131495350,23550,23500,23550,23500,100
|
|
20231222,094300,129141050,23500,23550,23550,23500,28
|
|
20231222,094200,128482000,23550,23600,23600,23550,428
|
|
20231222,094100,118394400,23600,23600,23600,23600,64
|
|
20231222,094000,116884000,23600,23650,23650,23600,147
|
|
20231222,093900,113410300,23650,23650,23650,23650,14
|
|
20231222,093800,113079200,23650,23650,23650,23650,3
|
|
20231222,093700,113008250,23700,23700,23700,23650,271
|
|
20231222,093600,106590250,23650,23650,23650,23650,50
|
|
20231222,093500,105407750,23650,23650,23650,23650,53
|
|
20231222,093400,104154300,23650,23650,23650,23650,5
|
|
20231222,093300,104036050,23650,23750,23750,23650,808
|
|
20231222,093200,84895800,23750,23750,23750,23750,20
|
|
20231222,093100,84420800,23750,23750,23750,23750,0
|
|
20231222,093000,84420800,23750,23750,23750,23750,37
|
|
20231222,092900,83542050,23750,23750,23750,23750,100
|
|
20231222,092800,81167050,23700,23700,23700,23700,8
|
|
20231222,092700,80977450,23700,23750,23750,23700,904
|
|
20231222,092600,59521650,23750,23750,23750,23750,10
|
|
20231222,092500,59284150,23800,23750,23800,23750,6
|
|
20231222,092400,59141600,23800,23800,23800,23800,0
|
|
20231222,092300,59141600,23800,23800,23800,23800,0
|
|
20231222,092200,59141600,23800,23800,23800,23750,43
|
|
20231222,092100,58120250,23800,23800,23800,23800,6
|
|
20231222,092000,57977450,23800,23800,23800,23800,275
|
|
20231222,091900,51432450,23800,23850,23850,23800,24
|
|
20231222,091800,50861200,23800,23800,23800,23800,13
|
|
20231222,091700,50551800,23750,23750,23750,23750,0
|
|
20231222,091600,50551800,23750,23900,23900,23750,408
|
|
20231222,091500,40849000,23900,23900,23900,23900,3
|
|
20231222,091400,40777300,23900,23900,23900,23900,7
|
|
20231222,091300,40610000,23950,23950,23950,23950,0
|
|
20231222,091200,40610000,23950,23950,23950,23950,0
|
|
20231222,091100,40610000,23950,23850,23950,23850,11
|
|
20231222,091000,40346650,23850,23950,23950,23850,52
|
|
20231222,090900,39105800,23850,23850,23850,23850,30
|
|
20231222,090800,38390300,23850,23850,23850,23850,101
|
|
20231222,090700,35981450,23850,23850,23850,23850,429
|
|
20231222,090600,25749800,23850,23900,23900,23850,600
|
|
20231222,090500,11418700,24050,24050,24050,24050,302
|
|
20231222,090400,4155600,24050,24050,24050,24050,1
|
|
20231222,090300,4131550,24100,24100,24100,24100,20
|
|
20231222,090200,3649550,24100,24100,24100,24100,2
|
|
20231222,090100,3601350,23850,23850,23850,23850,0
|
|
20231222,090000,3601350,23850,23850,23850,23850,37
|